Historical Stock Prices

RLGY 
$30.81
*  
1.17
3.66%
Get RLGY Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading RLGY now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 31.74 31.9 30.54 30.81 3,085,537
02/04/2016 31.25 32.21 31.16 31.98 1,405,617
02/03/2016 32 32 30.59 31.31 2,354,171
02/02/2016 32.91 32.91 31.79 31.85 1,044,890
02/01/2016 32.7 33.61 32.61 33.3 1,147,745
01/29/2016 32.37 32.86 31.97 32.8 1,492,449
01/28/2016 32.99 33.17 32.02 32.16 1,028,661
01/27/2016 32.98 33.34 32.29 32.63 1,128,723
01/26/2016 32.57 33.11 32.36 32.96 1,258,786
01/25/2016 33.15 33.46 32.23 32.48 2,011,835
01/22/2016 33.16 34.27 32.9499 33.23 1,962,472
01/21/2016 32.48 33.58 32.48 32.68 1,423,111
01/20/2016 32.11 32.997 30.95 32.6 2,496,854
01/19/2016 33.61 33.78 32.46 32.71 1,681,507
01/15/2016 32.83 33.56 32.27 33.34 2,269,816
01/14/2016 32.75 33.75 32.07 33.55 3,470,422
01/13/2016 33.25 33.84 32.41 32.51 2,812,869
01/12/2016 33.39 33.67 32.5 32.98 1,349,722
01/11/2016 34.1 34.3 32.97 33.24 1,277,575
01/08/2016 33.79 34.37 33.27 33.99 2,823,588
01/07/2016 33.5 33.92 33.24 33.49 2,472,681
01/06/2016 34.69 35.09 33.7 33.92 3,063,821
01/05/2016 35.92 36.41 34.43 34.6 4,324,489
01/04/2016 36.19 36.46 35.92 36.36 1,397,731
12/31/2015 36.41 36.9 36.21 36.67 1,309,805
12/30/2015 37.5 37.5 36.34 36.48 1,040,608
12/29/2015 37.36 37.655 37.2 37.61 505,755
12/28/2015 37.72 37.81 36.97 37.27 610,860
12/24/2015 37.39 38.055 37.33 37.85 299,507
12/23/2015 37.45 37.59 36.993 37.41 1,411,288
12/22/2015 37.07 37.33 35.96 37.26 3,286,918
12/21/2015 37.54 37.72 36.86 36.94 1,750,887
12/18/2015 37.76 38.0253 37.13 37.49 1,891,360
12/17/2015 37.68 38.1 37.43 37.76 1,566,713
12/16/2015 37.75 37.86 37.07 37.46 1,887,588
12/15/2015 37.67 37.88 37.23 37.63 2,456,338
12/14/2015 38.4 38.52 36.85 37.53 1,732,381
12/11/2015 39.22 39.37 38.21 38.47 1,332,047
12/10/2015 39.61 40.04 39.4514 39.64 609,844
12/09/2015 39.21 39.985 39 39.62 1,066,739
12/08/2015 39.54 39.73 39.22 39.27 806,762
12/07/2015 40.57 40.62 39.49 39.85 1,111,071
12/04/2015 39.88 40.94 39.8628 40.7 615,345
12/03/2015 40.44 40.44 39.62 39.82 809,849
12/02/2015 41.21 41.33 40.28 40.36 734,835
12/01/2015 41.55 41.65 40.955 41.44 918,575
11/30/2015 42.15 42.292 40.94 41.31 1,214,651
11/27/2015 41.83 42.63 41.83 42.24 241,108
11/25/2015 41.55 42.06 41.3386 41.83 772,102
11/24/2015 41.03 41.6401 40.835 41.51 1,047,918
11/23/2015 41.1 42.08 40.5 41.7 1,032,462
11/20/2015 41.54 41.7 40.98 41.03 760,764
11/19/2015 41.83 41.88 41.23 41.39 635,763
11/18/2015 41.58 41.915 41.4 41.81 894,692
11/17/2015 42.23 42.38 41.36 41.52 1,104,742
11/16/2015 41.4 41.995 40.98 41.96 1,189,048
11/13/2015 41.23 41.77 40.91 41.4 1,164,644
11/12/2015 41.9 42.13 40.96 41.2 1,217,711
11/11/2015 42.8 42.8 42.11 42.14 892,618
11/10/2015 41.94 42.87 41.78 42.57 1,660,048
11/09/2015 42.19 42.23 41.63 41.89 871,289
11/06/2015 42.13 42.75 41.69 42.18 1,562,460
11/05/2015 41.84 43.508 41.63 42.53 3,667,934
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?